全保連（5845）の株価チャート
株価
7/28
- 前日 (7/27)
- 1,019
- 始値
- 1,022
- 高値
- 1,022
- 安値
- 1,016
- 終値 +0.1%
- 1,020
- 出来高 +14.23%
- 32,100
乖離率
- 株価（5日）
移動平均値 - +0.39%
1,016 - 株価（25日）
移動平均値 - +0.49%
1,015 - 出来高（5日）
移動平均値 - +29.96%
24,700
2026/03/03～2026/07/28
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 07/28 | 1,022 | 1,022 | 1,016 | 1,020 | +0.1% | 32,100 | 271億8697万 | +0.49% | 9.55 | 3.3 |
| 07/27 | 1,015 | 1,019 | 1,012 | 1,019 | +0.79% | 28,100 | 271億6032万 | +0.49% | 9.54 | 3.3 |
| 07/24 | 1,013 | 1,019 | 1,011 | 1,011 | -0.3% | 16,900 | 269億4709万 | -0.2% | 9.47 | 3.28 |
| 07/23 | 1,016 | 1,021 | 1,014 | 1,014 | -0.39% | 34,200 | 270億2705万 | +0.2% | 9.5 | 3.29 |
| 07/22 | 1,027 | 1,027 | 1,016 | 1,018 | -0.78% | 12,200 | 271億3367万 | +0.69% | 9.54 | 3.3 |
| 07/21 | 1,020 | 1,026 | 1,015 | 1,026 | +0.98% | 17,700 | 273億4690万 | +1.58% | 9.61 | 3.32 |
| 07/17 | 1,022 | 1,023 | 1,009 | 1,016 | -0.59% | 46,700 | 270億8036万 | +0.69% | 9.52 | 3.29 |
| 07/16 | 1,030 | 1,030 | 1,022 | 1,022 | -0.78% | 8,600 | 272億4028万 | +1.39% | 9.57 | 3.31 |
| 07/15 | 1,030 | 1,030 | 1,025 | 1,030 | +0.59% | 13,400 | 274億5351万 | +2.28% | 9.65 | 3.34 |
| 07/14 | 1,016 | 1,026 | 1,016 | 1,024 | +0.59% | 23,000 | 272億9359万 | +1.79% | 9.59 | 3.32 |
| 07/13 | 1,020 | 1,026 | 1,015 | 1,018 | -0.1% | 21,900 | 271億3367万 | +1.29% | 9.54 | 3.3 |
| 07/10 | 1,027 | 1,027 | 1,019 | 1,019 | -0.97% | 21,700 | 271億6032万 | +1.49% | 9.54 | 3.3 |
| 07/09 | 1,025 | 1,032 | 1,023 | 1,029 | +0.39% | 14,400 | 274億2686万 | +2.59% | 9.64 | 3.33 |
| 07/08 | 1,030 | 1,032 | 1,025 | 1,025 | -0.49% | 14,000 | 273億2024万 | +2.4% | 9.6 | 3.32 |
| 07/07 | 1,026 | 1,035 | 1,026 | 1,030 | +0.59% | 40,900 | 274億5351万 | +3.1% | 9.65 | 3.34 |
| 07/06 | 1,020 | 1,024 | 1,018 | 1,024 | +0.39% | 42,500 | 272億9359万 | +2.71% | 9.59 | 3.32 |
| 07/03 | 1,020 | 1,021 | 1,010 | 1,020 | +0.99% | 22,000 | 271億8697万 | +2.41% | 9.55 | 3.3 |
| 07/02 | 1,011 | 1,023 | 1,009 | 1,010 | -0.1% | 35,500 | 269億2043万 | +1.51% | 9.46 | 3.27 |
| 07/01 | 1,004 | 1,011 | 1,000 | 1,011 | +1% | 42,100 | 269億4709万 | +1.61% | 9.47 | 3.28 |
| 06/30 | 1,001 | 1,003 | 997 | 1,001 | +0.6% | 23,900 | 266億8055万 | +0.6% | 9.38 | 3.24 |
| 06/29 | 1,000 | 1,003 | 990 | 995 | -0.1% | 57,500 | 265億2063万 | 0% | 9.32 | 3.22 |
| 06/26 | 993 | 996 | 992 | 996 | +0.2% | 13,300 | 265億4728万 | +0.1% | 9.33 | 3.23 |
| 06/25 | 999 | 1,000 | 992 | 994 | -0.4% | 18,800 | 264億9397万 | -0.1% | 9.31 | 3.22 |
| 06/24 | 995 | 998 | 991 | 998 | +0.3% | 14,500 | 266億59万 | +0.1% | 9.35 | 3.23 |
| 06/23 | 993 | 998 | 990 | 995 | +0.1% | 26,800 | 265億2063万 | -0.3% | 9.32 | 3.22 |
| 06/22 | 1,001 | 1,001 | 990 | 994 | 0% | 33,600 | 264億9397万 | -0.6% | 9.31 | 3.22 |
| 06/19 | 994 | 1,003 | 991 | 994 | 0% | 35,700 | 264億9397万 | -0.7% | 9.31 | 3.22 |
| 06/18 | 998 | 998 | 990 | 994 | -0.4% | 28,200 | 264億9397万 | -0.8% | 9.31 | 3.22 |
| 06/17 | 997 | 1,000 | 991 | 998 | +0.4% | 16,400 | 266億59万 | -0.4% | 9.35 | 3.23 |
| 06/16 | 990 | 996 | 989 | 994 | +0.1% | 23,800 | 264億9397万 | -0.7% | 9.31 | 3.22 |
| 06/15 | 1,000 | 1,005 | 988 | 993 | -0.1% | 52,900 | 264億6732万 | -0.7% | 9.3 | 3.22 |
| 06/12 | 999 | 1,002 | 994 | 994 | -0.2% | 8,700 | 264億9397万 | -0.5% | 9.31 | 3.22 |
| 06/11 | 990 | 999 | 987 | 996 | -0.4% | 20,400 | 265億4728万 | -0.2% | 9.33 | 3.23 |
| 06/10 | 1,000 | 1,002 | 991 | 1,000 | 0% | 19,600 | 266億5390万 | +0.3% | 9.37 | 3.24 |
| 06/09 | 986 | 1,006 | 986 | 1,000 | +1.42% | 61,700 | 266億5390万 | +0.4% | 9.37 | 3.24 |
| 06/08 | 986 | 988 | 976 | 986 | -0.9% | 41,500 | 262億8074万 | -0.8% | 9.24 | 3.19 |
| 06/05 | 987 | 995 | 987 | 995 | +0.81% | 19,900 | 265億2063万 | +0.1% | 9.32 | 3.22 |
| 06/04 | 986 | 987 | 976 | 987 | 0% | 18,100 | 263億739万 | -0.6% | 9.25 | 3.2 |
| 06/03 | 978 | 987 | 968 | 987 | +0.92% | 28,900 | 263億739万 | -0.6% | 9.25 | 3.2 |
| 06/02 | 978 | 985 | 960 | 978 | -0.61% | 116,700 | 260億6751万 | -1.51% | 9.16 | 3.17 |
| 06/01 | 1,001 | 1,001 | 980 | 984 | -1.7% | 56,600 | 262億2743万 | -0.91% | 9.22 | 3.19 |
| 05/29 | 1,002 | 1,008 | 998 | 1,001 | -0.5% | 25,800 | 266億8055万 | +0.7% | 9.38 | 3.24 |
| 05/28 | 1,000 | 1,006 | 997 | 1,006 | +0.1% | 18,300 | 268億1382万 | +1.31% | 9.42 | 3.26 |
| 05/27 | 1,003 | 1,005 | 991 | 1,005 | +0.5% | 19,900 | 267億8716万 | +1.21% | 9.41 | 3.26 |
| 05/26 | 998 | 1,006 | 992 | 1,000 | +0.2% | 31,500 | 266億5390万 | +0.81% | 9.37 | 3.24 |
| 05/25 | 1,005 | 1,008 | 995 | 998 | -1.29% | 51,500 | 266億59万 | +0.6% | 9.35 | 3.23 |
| 05/22 | 1,034 | 1,034 | 1,010 | 1,011 | -1.84% | 32,700 | 269億4709万 | +1.92% | 9.47 | 3.28 |
| 05/21 | 1,039 | 1,039 | 1,026 | 1,030 | -0.96% | 19,900 | 274億5351万 | +3.94% | 9.65 | 3.34 |
| 05/20 | 1,020 | 1,041 | 1,014 | 1,040 | +1.36% | 45,000 | 277億2005万 | +5.05% | 9.74 | 3.37 |
| 05/19 | 1,011 | 1,026 | 1,009 | 1,026 | +0.69% | 29,900 | 273億4690万 | +3.85% | 9.61 | 3.32 |
| 05/18 | 1,031 | 1,033 | 1,005 | 1,019 | -0.68% | 83,200 | 271億6032万 | +3.24% | 9.54 | 3.3 |
| 05/15 | 1,044 | 1,046 | 1,018 | 1,026 | +2.7% | 141,000 | 273億4690万 | +4.06% | 9.61 | 3.32 |
| 05/14 | 970 | 1,009 | 959 | 999 | +3.2% | 181,400 | 266億2724万 | +1.52% | 9.36 | 3.24 |
| 05/13 | 974 | 974 | 965 | 968 | -0.21% | 23,200 | 258億97万 | -1.63% | 9.07 | 3.14 |
| 05/12 | 975 | 975 | 961 | 970 | +0.31% | 34,800 | 258億5428万 | -1.52% | 9.09 | 3.14 |
| 05/11 | 964 | 977 | 964 | 967 | -0.31% | 21,600 | 257億7432万 | -1.83% | 9.06 | 3.13 |
| 05/08 | 972 | 972 | 962 | 970 | -0.1% | 25,800 | 258億5428万 | -1.52% | 9.09 | 3.14 |
| 05/07 | 972 | 974 | 962 | 971 | +0.52% | 25,900 | 258億8093万 | -1.32% | 9.1 | 3.15 |
| 05/01 | 971 | 971 | 965 | 966 | -0.51% | 13,300 | 257億4766万 | -1.93% | 9.05 | 3.13 |
| 04/30 | 977 | 977 | 969 | 971 | -0.61% | 22,200 | 258億8093万 | -1.62% | 9.1 | 3.15 |
| 04/28 | 978 | 981 | 974 | 977 | +0.41% | 37,900 | 260億4086万 | -1.11% | 9.15 | 3.17 |
| 04/27 | 979 | 979 | 967 | 973 | -0.71% | 51,800 | 259億3424万 | -1.62% | 9.11 | 3.15 |
| 04/24 | 983 | 989 | 980 | 980 | -0.31% | 23,400 | 261億2082万 | -0.91% | 9.18 | 3.18 |
| 04/23 | 995 | 996 | 981 | 983 | -0.81% | 29,400 | 262億78万 | -0.61% | 9.21 | 3.18 |
| 04/22 | 996 | 1,004 | 991 | 991 | -0.5% | 38,500 | 264億1401万 | +0.1% | 9.28 | 3.21 |
| 04/21 | 989 | 1,008 | 981 | 996 | +0.71% | 101,800 | 265億4728万 | +0.5% | 9.33 | 3.23 |
| 04/20 | 990 | 992 | 984 | 989 | -0.1% | 18,800 | 263億6070万 | -0.2% | 9.26 | 3.2 |
| 04/17 | 993 | 995 | 990 | 990 | -0.2% | 10,300 | 263億8736万 | -0.2% | 9.27 | 3.21 |
| 04/16 | 993 | 999 | 991 | 992 | -0.3% | 17,600 | 264億4066万 | 0% | 9.29 | 3.21 |
| 04/15 | 999 | 1,001 | 993 | 995 | -0.2% | 22,200 | 265億2063万 | +0.2% | 9.32 | 3.22 |
| 04/14 | 995 | 999 | 993 | 997 | +0.4% | 16,300 | 265億7393万 | +0.3% | 9.34 | 3.23 |
| 04/13 | 995 | 998 | 992 | 993 | -0.2% | 12,700 | 264億6732万 | -0.2% | 9.3 | 3.22 |
| 04/10 | 996 | 1,003 | 990 | 995 | -0.5% | 30,700 | 265億2063万 | -0.1% | 9.32 | 3.22 |
| 04/09 | 1,004 | 1,004 | 995 | 1,000 | 0% | 15,400 | 266億5390万 | +0.2% | 9.37 | 3.24 |
| 04/08 | 999 | 1,003 | 991 | 1,000 | +1.32% | 46,800 | 266億5390万 | +0.2% | 9.37 | 3.24 |
| 04/07 | 988 | 997 | 981 | 987 | -0.4% | 18,200 | 263億739万 | -1.2% | 9.25 | 3.2 |
| 04/06 | 985 | 992 | 983 | 991 | +0.3% | 23,400 | 264億1401万 | -1% | 9.28 | 3.21 |
| 04/03 | 981 | 990 | 981 | 988 | +0.71% | 22,000 | 263億3405万 | -1.59% | 9.25 | 3.2 |
| 04/02 | 998 | 998 | 979 | 981 | -0.2% | 36,600 | 261億4747万 | -2.49% | 9.19 | 3.18 |
| 04/01 | 978 | 984 | 973 | 983 | +2.4% | 33,300 | 262億78万 | -2.48% | 9.21 | 3.18 |
| 03/31 | 960 | 975 | 955 | 960 | 0% | 52,800 | 255億8774万 | -4.86% | 14.57 | 3.11 |
| 03/30 | 951 | 975 | 947 | 960 | -3.81% | 108,100 | 255億8774万 | -5.23% | 14.57 | 3.11 |
| 03/27 | 998 | 1,006 | 993 | 998 | -0.2% | 85,500 | 266億59万 | -1.96% | 15.15 | 3.23 |
| 03/26 | 1,001 | 1,005 | 992 | 1,000 | 0% | 41,400 | 266億5390万 | -1.96% | 15.18 | 3.24 |
| 03/25 | 997 | 1,008 | 995 | 1,000 | +0.81% | 68,000 | 266億5390万 | -2.06% | 15.18 | 3.24 |
| 03/24 | 992 | 992 | 983 | 992 | +1.54% | 39,100 | 264億4066万 | -3.13% | 15.06 | 3.21 |
| 03/23 | 986 | 988 | 972 | 977 | -1.91% | 126,000 | 260億3998万 | -4.68% | 14.83 | 3.17 |
| 03/19 | 1,000 | 1,008 | 992 | 996 | -1.19% | 101,500 | 265億4638万 | -3.02% | 15.12 | 3.23 |
| 03/18 | 1,015 | 1,015 | 1,002 | 1,008 | +0.8% | 20,900 | 268億6622万 | -2.04% | 15.3 | 3.27 |
| 03/17 | 1,008 | 1,010 | 999 | 1,000 | +0.2% | 33,200 | 266億5300万 | -2.82% | 15.18 | 3.24 |
| 03/16 | 1,001 | 1,008 | 996 | 998 | -1.09% | 75,800 | 265億9969万 | -3.01% | 15.15 | 3.23 |
| 03/13 | 1,000 | 1,011 | 994 | 1,009 | +0.5% | 30,300 | 268億9287万 | -1.94% | 15.32 | 3.27 |
| 03/12 | 1,020 | 1,020 | 1,001 | 1,004 | -2.05% | 31,600 | 267億5961万 | -2.43% | 15.24 | 3.25 |
| 03/11 | 1,030 | 1,040 | 1,024 | 1,025 | +0.49% | 33,100 | 273億1932万 | -0.29% | 15.56 | 3.32 |
| 03/10 | 1,030 | 1,030 | 1,012 | 1,020 | +0.1% | 47,200 | 271億8606万 | -0.68% | 15.48 | 3.31 |
| 03/09 | 993 | 1,019 | 980 | 1,019 | 0% | 144,100 | 271億5940万 | -0.68% | 15.47 | 3.3 |
| 03/06 | 1,019 | 1,021 | 1,006 | 1,019 | -0.49% | 32,500 | 271億5940万 | -0.59% | 15.47 | 3.3 |
| 03/05 | 1,022 | 1,032 | 1,015 | 1,024 | +2.2% | 67,500 | 272億9267万 | 0% | 15.54 | 3.32 |
| 03/04 | 1,017 | 1,023 | 986 | 1,002 | -2.72% | 171,800 | 267億630万 | -2.05% | 15.21 | 3.25 |
| 03/03 | 1,041 | 1,054 | 1,030 | 1,030 | -1.06% | 68,600 | 274億5259万 | +0.78% | 15.63 | 3.34 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2024年 3月期 | 1,235 2/6 | 534 10/26 | 4,183,300 10/25 | 284億253万 | 122億8093万 | +24.1% 2/6 | -17.38% 3/4 |
| 2025年 3月期 | 976 2/18 | 591 8/5 | 1,568,600 2/18 | 263億4985万 | 141億8281万 | +28.62% 2/18 | -27.25% 4/7 |
| 2026年 3月期 | 1,084 2/16 | 659 4/7 | 940,000 8/14 | 288億8437万 | 178億2496万 | +10.63% 9/4 | -5.42% 6/20 |
| 最新 | 1,020 2026/7/28 | 32,100 | 271億8697万 | +0.49% 1,015 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -22%（0.78倍）
- 2025/12/30 vs 2024/12/30
- 41%（1.41倍）
- 2026/07/28 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
534円（2023/10/26） - 91%（1.91倍）
1,020円（7/28）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
